7,793$
-3,80%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,15 | 8,15 | 7,73 | 7,78 | -3,96% | - |
| 08.05.2025 | 8,23 | 8,29 | 7,93 | 8,10 | -0,25% | 1.830.480,00 |
| 07.05.2025 | 8,39 | 8,48 | 8,09 | 8,12 | -5,36% | 1.359.802,00 |
| 06.05.2025 | 8,36 | 8,65 | 8,33 | 8,58 | 3,87% | 2.298.122,00 |
| 05.05.2025 | 8,30 | 8,37 | 8,01 | 8,26 | -1,90% | 3.254.477,00 |
| 02.05.2025 | 8,01 | 8,54 | 7,96 | 8,42 | 9,07% | 2.406.680,00 |
| 01.05.2025 | 7,94 | 8,01 | 7,71 | 7,72 | -1,66% | 678.084,00 |
| 30.04.2025 | 7,83 | 7,86 | 7,44 | 7,85 | 0,26% | 1.451.026,00 |
| 29.04.2025 | 8,17 | 8,26 | 7,77 | 7,83 | -3,69% | 3.526.678,00 |
| 28.04.2025 | 8,10 | 8,26 | 7,99 | 8,13 | -1,22% | 3.160.942,00 |
| 25.04.2025 | 8,20 | 8,30 | 8,00 | 8,23 | -1,44% | 1.292.849,00 |
| 24.04.2025 | 7,98 | 8,39 | 7,71 | 8,35 | 4,51% | 5.095.300,00 |
| 23.04.2025 | 7,76 | 8,29 | 7,68 | 7,99 | 8,86% | 4.103.367,00 |
| 22.04.2025 | 6,95 | 7,44 | 6,90 | 7,34 | 9,14% | 3.052.467,00 |
| 21.04.2025 | 6,83 | 6,94 | 6,49 | 6,73 | -3,79% | 4.659.060,00 |
| 17.04.2025 | 7,09 | 7,19 | 6,91 | 6,99 | -1,41% | 2.329.274,00 |
| 16.04.2025 | 7,06 | 7,22 | 6,77 | 7,09 | -2,88% | 2.415.085,00 |
| 15.04.2025 | 7,22 | 7,50 | 7,21 | 7,30 | 1,11% | 4.810.612,00 |
| 14.04.2025 | 6,91 | 7,47 | 6,86 | 7,22 | 8,41% | 3.844.904,00 |
| 11.04.2025 | 6,89 | 7,08 | 6,39 | 6,66 | -1,91% | 4.700.051,00 |
| 10.04.2025 | 6,78 | 7,34 | 6,66 | 6,79 | -0,44% | 5.197.618,00 |
| 09.04.2025 | 6,44 | 6,96 | 6,21 | 6,82 | 3,81% | 9.681.900,00 |
| 08.04.2025 | 7,64 | 7,64 | 6,38 | 6,57 | -8,69% | 6.192.935,00 |
| 07.04.2025 | 7,34 | 8,17 | 6,96 | 7,20 | -12,36% | 8.637.765,00 |
| 04.04.2025 | 8,62 | 8,65 | 7,83 | 8,21 | -16,90% | 7.232.981,00 |
| 03.04.2025 | 9,86 | 10,20 | 9,53 | 9,88 | -5,00% | 3.815.348,00 |
| 02.04.2025 | 10,29 | 10,48 | 10,19 | 10,40 | 1,56% | 1.393.895,00 |
| 01.04.2025 | 10,32 | 10,48 | 10,02 | 10,24 | 1,54% | 2.957.104,00 |
| 31.03.2025 | 10,70 | 10,95 | 10,02 | 10,09 | -9,23% | 4.281.345,00 |
| 28.03.2025 | 11,30 | 11,50 | 10,77 | 11,11 | -2,80% | 3.829.613,00 |
| 27.03.2025 | 11,00 | 11,64 | 10,69 | 11,43 | 5,44% | 6.448.562,00 |
| 26.03.2025 | 10,47 | 11,00 | 10,16 | 10,84 | 2,46% | 3.824.496,00 |
| 25.03.2025 | 10,51 | 10,86 | 10,31 | 10,58 | -4,34% | 5.272.734,00 |
| 24.03.2025 | 10,85 | 11,38 | 10,44 | 11,06 | 2,69% | 5.451.133,00 |
| 21.03.2025 | 10,52 | 10,92 | 10,06 | 10,77 | 2,38% | 9.346.425,00 |
| 20.03.2025 | 10,63 | 11,25 | 10,30 | 10,52 | -2,32% | 4.889.465,00 |
| 19.03.2025 | 9,85 | 11,46 | 9,50 | 10,77 | 1,70% | 12.078.744,00 |
| 18.03.2025 | 10,54 | 10,75 | 10,14 | 10,59 | 0,57% | 5.304.297,00 |
| 17.03.2025 | 10,55 | 10,91 | 10,31 | 10,53 | 0,00% | 5.105.808,00 |
| 14.03.2025 | 9,52 | 10,54 | 9,52 | 10,53 | 16,10% | 5.869.748,00 |
| 13.03.2025 | 9,04 | 9,25 | 8,88 | 9,07 | -1,63% | 1.756.912,00 |
| 12.03.2025 | 9,30 | 9,43 | 8,72 | 9,22 | -0,65% | 2.675.678,00 |
| 11.03.2025 | 8,83 | 9,35 | 8,75 | 9,28 | 8,54% | 3.270.641,00 |
| 10.03.2025 | 8,78 | 8,96 | 8,50 | 8,55 | -5,63% | 2.812.196,00 |
| 07.03.2025 | 9,30 | 9,49 | 8,83 | 9,06 | -2,16% | 2.438.471,00 |
| 06.03.2025 | 9,67 | 9,78 | 9,17 | 9,26 | -5,70% | 3.060.125,00 |
| 05.03.2025 | 8,95 | 9,82 | 8,90 | 9,82 | 15,53% | 5.049.221,00 |
| 04.03.2025 | 8,37 | 8,68 | 8,15 | 8,50 | 0,35% | 2.721.435,00 |
| 03.03.2025 | 8,78 | 9,02 | 8,46 | 8,47 | -1,40% | 2.850.466,00 |
| 28.02.2025 | 8,42 | 8,70 | 8,26 | 8,59 | -3,59% | 3.462.384,00 |
| 27.02.2025 | 8,96 | 9,40 | 8,81 | 8,91 | -2,30% | 3.260.939,00 |
| 26.02.2025 | 8,67 | 9,32 | 8,51 | 9,12 | 13,01% | 5.936.643,00 |
| 25.02.2025 | 8,00 | 8,10 | 7,53 | 8,07 | 2,02% | 5.550.342,00 |
| 24.02.2025 | 8,81 | 9,00 | 7,50 | 7,91 | -15,49% | 9.633.814,00 |
| 21.02.2025 | 9,29 | 9,62 | 8,82 | 9,36 | 4,70% | 6.114.341,00 |
| 20.02.2025 | 9,00 | 9,47 | 8,71 | 8,94 | 2,52% | 8.134.151,00 |
| 19.02.2025 | 8,77 | 9,09 | 8,57 | 8,72 | -0,11% | 3.524.763,00 |
| 18.02.2025 | 8,52 | 8,77 | 8,31 | 8,73 | 0,33% | 2.925.776,00 |
| 17.02.2025 | 8,54 | 8,70 | 8,54 | 8,70 | 6,11% | - |
| 14.02.2025 | 9,00 | 9,00 | 8,12 | 8,20 | -4,98% | 3.993.267,00 |
| 13.02.2025 | 7,92 | 8,68 | 7,92 | 8,63 | 6,67% | 4.433.284,00 |
| 12.02.2025 | 7,99 | 8,17 | 7,90 | 8,09 | 3,98% | 2.887.046,00 |
| 11.02.2025 | 7,96 | 8,03 | 7,57 | 7,78 | -4,54% | 2.455.689,00 |
| 10.02.2025 | 8,33 | 8,40 | 7,71 | 8,15 | -0,97% | 3.173.309,00 |
| 07.02.2025 | 8,32 | 8,33 | 8,01 | 8,23 | 0,37% | 1.574.912,00 |
| 06.02.2025 | 8,00 | 8,26 | 7,95 | 8,20 | 3,14% | 3.077.644,00 |
| 05.02.2025 | 7,91 | 7,97 | 7,69 | 7,95 | -0,87% | 2.112.924,00 |
| 04.02.2025 | 7,92 | 8,18 | 7,78 | 8,02 | 3,89% | 2.628.914,00 |
| 03.02.2025 | 7,67 | 7,97 | 7,43 | 7,72 | -2,28% | 2.680.907,00 |
| 31.01.2025 | 8,50 | 8,50 | 7,68 | 7,90 | -5,05% | 3.821.749,00 |
| 30.01.2025 | 7,87 | 8,50 | 7,83 | 8,32 | 5,99% | 3.699.307,00 |
| 29.01.2025 | 7,84 | 8,12 | 7,67 | 7,85 | 1,55% | 3.450.272,00 |
| 28.01.2025 | 7,64 | 7,80 | 7,40 | 7,73 | 2,79% | 2.023.506,00 |
| 27.01.2025 | 7,46 | 7,75 | 7,21 | 7,52 | -1,44% | 2.782.018,00 |
| 24.01.2025 | 6,77 | 7,63 | 6,72 | 7,63 | 15,96% | 4.579.740,00 |
| 23.01.2025 | 6,58 | 6,68 | 6,38 | 6,58 | -1,50% | 1.893.779,00 |
| 22.01.2025 | 6,43 | 6,78 | 6,37 | 6,68 | 1,98% | 2.143.321,00 |
| 21.01.2025 | 6,82 | 6,85 | 6,45 | 6,55 | -3,53% | 2.935.742,00 |
| 17.01.2025 | 6,34 | 6,83 | 6,33 | 6,79 | 7,10% | 3.246.428,00 |
| 16.01.2025 | 6,38 | 6,42 | 6,28 | 6,34 | -0,63% | 1.972.169,00 |
| 15.01.2025 | 6,36 | 6,43 | 6,18 | 6,38 | 1,92% | 2.351.950,00 |
| 14.01.2025 | 6,11 | 6,49 | 6,10 | 6,26 | 6,10% | 3.609.629,00 |
| 13.01.2025 | 5,61 | 5,99 | 5,58 | 5,90 | 4,42% | 2.106.918,00 |
| 10.01.2025 | 5,80 | 5,81 | 5,61 | 5,65 | -1,91% | 1.386.940,00 |
| 08.01.2025 | 5,72 | 5,84 | 5,66 | 5,76 | -0,69% | 1.069.180,00 |
| 07.01.2025 | 5,84 | 5,84 | 5,56 | 5,80 | -1,53% | 2.105.460,00 |
| 06.01.2025 | 6,22 | 6,27 | 5,86 | 5,89 | -3,44% | 2.007.401,00 |
| 03.01.2025 | 5,80 | 6,19 | 5,74 | 6,10 | 5,72% | 2.135.299,00 |
| 02.01.2025 | 5,81 | 5,84 | 5,60 | 5,77 | -0,52% | 1.605.789,00 |
| 31.12.2024 | 5,95 | 5,99 | 5,75 | 5,80 | -1,53% | 1.759.695,00 |
| 30.12.2024 | 6,04 | 6,13 | 5,87 | 5,89 | -4,38% | 2.248.635,00 |
| 27.12.2024 | 6,28 | 6,28 | 6,04 | 6,16 | -2,53% | 2.701.100,00 |
| 26.12.2024 | 6,05 | 6,37 | 5,92 | 6,32 | 4,64% | 3.146.634,00 |
| 24.12.2024 | 6,00 | 6,05 | 5,89 | 6,04 | 0,83% | 1.172.707,00 |
| 23.12.2024 | 5,95 | 6,10 | 5,90 | 5,99 | 1,35% | 1.869.676,00 |
| 20.12.2024 | 5,80 | 6,18 | 5,65 | 5,91 | 1,37% | 10.494.585,00 |
| 19.12.2024 | 5,75 | 5,89 | 5,63 | 5,83 | 1,75% | 3.248.050,00 |
| 18.12.2024 | 6,15 | 6,24 | 5,69 | 5,73 | -5,91% | 2.976.401,00 |
| 17.12.2024 | 5,78 | 6,29 | 5,71 | 6,09 | 5,36% | 5.996.592,00 |
| 16.12.2024 | 5,75 | 5,85 | 5,62 | 5,78 | -2,20% | 3.440.124,00 |